4507東証P貸借
業種 医薬品
塩野義製薬 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,137 (24/03/07) | 5,718 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,137 (24/03/07) | 5,980 (24/06/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 6,245 | 6,259 | 6,188 | 6,228 | -4 | -0.1 | 1,223,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/26 | 6,176 | 6,193 | 6,143 | 6,172 | -23 | -0.4 | 1,195,300 |
| 5/25 | 6,234 | 6,260 | 6,194 | 6,195 | -91 | -1.5 | 1,190,300 |
| 5/24 | 6,300 | 6,308 | 6,239 | 6,286 | -93 | -1.5 | 1,462,000 |
| 5/23 | 6,388 | 6,424 | 6,322 | 6,379 | +27 | +0.4 | 1,676,200 |
| 5/22 | 6,278 | 6,352 | 6,260 | 6,352 | +111 | +1.8 | 1,389,500 |
| 5/19 | 6,230 | 6,256 | 6,194 | 6,241 | +33 | +0.5 | 1,161,100 |
| 5/18 | 6,234 | 6,238 | 6,173 | 6,208 | -11 | -0.2 | 832,800 |
| 5/17 | 6,207 | 6,225 | 6,184 | 6,219 | -15 | -0.2 | 1,192,100 |
| 5/16 | 6,238 | 6,259 | 6,182 | 6,234 | +14 | +0.2 | 1,406,800 |
| 5/15 | 6,186 | 6,220 | 6,156 | 6,220 | +70 | +1.1 | 1,108,700 |
| 5/12 | 6,150 | 6,153 | 6,082 | 6,150 | +76 | +1.3 | 1,640,000 |
| 5/11 | 6,129 | 6,175 | 6,054 | 6,074 | +30 | +0.5 | 2,210,800 |
| 5/10 | 6,300 | 6,300 | 5,981 | 6,044 | -251 | -4.0 | 3,520,100 |
| 5/9 | 6,215 | 6,295 | 6,209 | 6,295 | +94 | +1.5 | 1,541,400 |
| 5/8 | 6,160 | 6,201 | 6,136 | 6,201 | +56 | +0.9 | 1,577,600 |
| 5/2 | 6,100 | 6,161 | 6,092 | 6,145 | +45 | +0.7 | 1,231,200 |
| 5/1 | 6,110 | 6,131 | 6,094 | 6,100 | +27 | +0.4 | 888,300 |
| 4/28 | 6,075 | 6,108 | 6,056 | 6,073 | +15 | +0.3 | 1,161,500 |
| 4/27 | 6,011 | 6,064 | 5,998 | 6,058 | -45 | -0.7 | 1,201,300 |
| 4/26 | 6,107 | 6,171 | 6,057 | 6,103 | +23 | +0.4 | 1,384,400 |
| 4/25 | 6,100 | 6,115 | 6,073 | 6,080 | +20 | +0.3 | 864,300 |
| 4/24 | 6,081 | 6,099 | 6,039 | 6,060 | +30 | +0.5 | 766,600 |
| 4/21 | 6,012 | 6,047 | 5,993 | 6,030 | 0 | 0.0 | 864,100 |
| 4/20 | 6,060 | 6,062 | 6,013 | 6,030 | -34 | -0.6 | 913,400 |
| 4/19 | 6,110 | 6,132 | 6,057 | 6,064 | -80 | -1.3 | 951,100 |
| 4/18 | 6,161 | 6,162 | 6,128 | 6,144 | +18 | +0.3 | 705,500 |
| 4/17 | 6,075 | 6,149 | 6,070 | 6,126 | +34 | +0.6 | 996,300 |
| 4/14 | 6,088 | 6,115 | 6,072 | 6,092 | +19 | +0.3 | 1,071,400 |
| 4/13 | 6,022 | 6,080 | 6,013 | 6,073 | +28 | +0.5 | 756,800 |
| 4/12 | 6,028 | 6,068 | 6,024 | 6,045 | +21 | +0.4 | 781,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて